株価チャート

2018/08/31~2019/01/31

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2019
01/312,3162,3432,2902,343+0.56%9,30056億6935万+6.89%19.223.1
01/302,3902,3952,2942,330-3.24%30,10056億3790万+6.39%19.123.08
01/292,1842,4912,1602,408+9.55%146,70058億2663万+10.05%19.763.19
01/282,1942,2192,1752,198-1.52%7,70053億1850万+0.46%18.032.91
01/252,2412,2572,2202,232-0.45%12,30054億77万+1.59%18.312.95
01/242,2202,2422,2132,242+1.36%5,10054億2496万+1.49%18.392.97
01/232,2062,2142,1812,212+0.27%4,20053億5237万-0.27%18.152.93
01/222,1952,2222,1932,206+0.5%3,90053億3785万-0.76%18.12.92
01/212,2562,2562,1742,195-1.75%7,60053億904万-1.66%182.9
01/182,2162,2502,2162,234+0.9%6,00054億337万-0.62%18.322.95
01/172,2082,2472,2002,214-0.27%9,10053億5500万-2.08%18.162.93
01/162,2142,2502,2032,220+0.27%4,20053億6951万-2.33%18.212.94
01/152,1542,2392,1522,214+1.37%7,10053億5500万-3.11%18.162.93
01/112,1852,2302,1712,184-0.5%6,40052億8244万-4.96%17.912.89
01/102,1722,1962,1622,195+1.06%8,90053億904万-5.02%182.9
01/092,2122,2282,1522,172-1.18%16,20052億5341万-6.58%17.812.87
01/082,1562,2502,1562,198+1.48%31,70053億1630万-6.03%18.032.91
01/072,2012,2012,1522,166+3.09%6,60052億3890万-7.71%17.762.86
01/042,1102,1102,0602,101-1.68%5,60050億8168万-10.6%17.232.78
2018
12/282,0912,1532,0652,137+1.47%14,70051億6876万-9.33%17.532.83
12/272,1292,1392,0802,106+3.95%15,00050億9378万-10.8%17.272.79
12/262,0002,0401,9612,026+4.54%29,10049億28万-14.44%16.612.68
12/251,9612,0111,9321,938-8.97%61,00046億8744万-18.57%15.892.56
12/212,1942,1942,0472,129-3.62%61,30051億4941万-11.07%17.462.82
12/202,2552,3012,1752,209-3.28%30,40053億4290万-8.03%18.122.92
12/192,3002,3032,2552,284-0.04%12,90055億2431万-5.15%18.733.02
12/182,3682,3682,2852,285-4.59%25,60055億2672万-5.34%18.743.02
12/172,4422,4522,3752,395-1.92%9,50057億9278万-0.99%19.643.17
12/142,5692,5702,4372,442-3.44%17,50059億646万+0.83%20.033.23
12/132,4752,5302,4492,529+2.47%10,60061億1689万+4.42%20.743.34
12/122,3542,5002,3542,468+5.52%17,20059億6935万+2.15%20.243.26
12/112,4172,4392,3322,339-3.47%27,20056億5733万-3.07%19.183.09
12/102,5592,5592,4202,423-6.27%19,90058億6051万+0.29%19.873.2
12/072,5992,6692,5582,585+0.58%29,10062億5233万+7%21.23.42
12/062,5872,5872,4952,570+2.8%27,20062億1605万+6.68%21.083.4
12/052,4562,5462,4202,500-1.3%30,50060億4675万+3.99%20.53.31
12/042,5342,5542,4822,533-0.04%17,30061億2656万+5.59%20.773.35
12/032,5502,5502,5102,534+0.56%11,90061億2898万+6.11%20.783.35
11/302,5262,5262,4712,520-0.24%13,60060億9512万+5.88%20.673.33
11/292,5702,5702,4632,526-0.12%22,70061億963万+6.22%20.723.34
11/282,4502,5442,4012,529+5.38%37,30061億1689万+6.31%20.743.34
11/272,2802,4432,2802,400+6.57%29,30058億488万+0.71%19.683.17
11/262,2852,3152,2452,252-0.71%16,60054億4691万-5.89%18.472.98
11/222,2402,2832,2282,268+1.84%12,50054億8561万-5.89%18.63
11/212,2822,2892,2062,227-2.5%28,40053億8377万-8.24%18.252.94
11/202,3242,3312,2772,284-1.68%12,80055億2157万-6.66%18.723.02
11/192,3102,3692,2932,323+1.26%16,90056億1585万-5.65%19.043.07
11/162,3362,3602,2452,294-1.88%22,20055億4574万-7.35%18.83.03
11/152,3362,3442,2882,338-0.72%12,30056億5211万-6.26%19.163.09
11/142,4182,4222,3362,355-2.65%19,60056億9321万-6.03%19.33.11
11/132,3992,4202,3702,419-0.21%14,70058億4793万-4.08%19.833.2
11/122,4642,4642,4012,424-1.54%20,10058億6002万-4.34%19.873.2
11/092,4502,4692,4002,462+0.7%21,00059億5188万-3.34%20.183.25
11/082,4202,4482,4002,445+2.52%12,00059億1078万-4.49%20.043.23
11/072,3852,4392,3772,3850%14,30057億6573万-7.27%19.553.15
11/062,4102,4352,3752,385-1.69%14,00057億6573万-7.77%19.553.15
11/052,4082,4342,3632,426+0.75%8,50058億6485万-6.8%19.893.21
11/022,4112,5122,3652,408-0.41%14,40058億2134万-8.06%19.743.18
11/012,4512,4512,3512,418-1.55%9,70058億4551万-8.2%19.823.2
10/312,3872,4862,3752,456+3.41%10,90059億3738万-7.36%20.133.25
10/302,2502,3762,1742,375+5.56%14,50057億4156万-10.92%19.473.14
10/292,3302,3492,2412,250-3.68%18,50054億3937万-16.11%18.442.97
10/262,4732,4802,2602,336-5.08%19,20056億4728万-13.61%19.153.09
10/252,5202,5202,4252,461-4.05%24,50059億4946万-9.65%20.173.25
10/242,6002,6232,5652,565-1.91%12,70062億88万-6.39%21.023.39
10/232,6592,6592,6052,615-1.88%6,40063億2176万-4.91%21.433.46
10/222,6602,6652,6182,665-0.26%4,00064億3730万-3.23%21.833.52
10/192,6892,6892,6602,672-0.63%7,10064億5421万-2.98%21.883.53
10/182,7202,7222,6852,689-0.99%3,50064億9527万-2.4%22.023.55
10/172,6972,7182,6762,716+2.11%1,80065億6049万-1.45%22.243.59
10/162,6712,6932,6552,660-0.89%2,30064億2523万-3.41%21.793.51
10/152,7652,7652,6802,684-1.76%6,50064億8320万-2.54%21.983.54
10/122,6412,7442,6412,732+3.06%9,10065億9914万-0.83%22.383.61
10/112,6962,7122,6002,651-3.39%24,10064億349万-3.77%21.713.5
10/102,7252,7552,7252,744+0.7%6,40066億2813万-0.62%22.473.62
10/092,7312,7312,7112,725-0.98%6,70065億8223万-1.48%22.323.6
10/052,7362,7692,7362,752-0.79%6,20066億4745万-0.51%22.543.63
10/042,7452,7922,7452,774+1.06%7,30067億59万+0.33%22.723.66
10/032,7682,7682,7212,745-0.4%12,30066億3054万-0.72%22.483.63
10/022,7882,7912,7502,756-1.25%15,90066億5711万-0.4%22.573.64
10/012,8492,8702,7852,791-1.34%11,50067億4166万+0.94%22.863.69
09/282,7992,8292,7912,829+1.65%5,50068億3344万+2.35%23.173.74
09/272,8602,8702,7742,783-2.56%11,00067億2233万+1.09%22.793.68
09/262,8292,8712,8192,856+1.17%17,40068億9866万+4.12%23.393.77
09/252,7892,8232,7702,823+1.51%6,10068億1895万+3.37%23.123.73
09/212,8092,8232,7752,781-0.75%7,70067億1750万+2.09%22.783.67
09/202,8412,8852,7912,802-1.37%11,80067億6823万+2.98%22.953.7
09/192,8622,9102,8152,841-0.56%13,60068億6243万+4.45%23.273.75
09/182,7992,8902,7732,857+2.07%21,90069億108万+5%23.43.77
09/142,7462,8272,7402,799+2.9%16,40067億6098万+2.87%22.923.7
09/132,6602,7672,6582,720+2.1%12,30065億7016万-0.22%22.283.59
09/122,7002,7302,6602,664-1.33%7,10064億3489万-2.6%21.823.52
09/112,7212,7382,6802,700-0.66%13,40065億2185万-1.71%22.113.57
09/102,6532,7182,6492,718+2.49%6,70065億6532万-1.41%22.263.59
09/072,6512,6522,6062,652-0.71%10,70064億590万-4.19%21.723.5
09/062,7012,7132,6602,671-1.11%7,30064億5180万-4.06%21.883.53
09/052,7402,7592,7002,701-1.53%11,00065億2426万-3.6%22.123.57
09/042,7802,7982,7242,743-2.31%13,00066億2571万-2.73%22.473.62
09/032,8362,8362,7572,808-1.85%15,20067億8272万-0.95%233.71
08/312,7262,8802,7182,861+4.95%28,10069億1074万+0.49%23.433.78